UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
293.27
+6.61 (2.31%)
At close: Feb 27, 2026, 4:00 PM EST
292.32
-0.95 (-0.32%)
After-hours: Feb 27, 2026, 6:45 PM EST
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 284.70 | 294.13 | 283.85 | 293.27 | 293.27 | 2.31% | 9,641,283 |
| Feb 26, 2026 | 286.98 | 295.26 | 285.23 | 286.66 | 286.66 | 0.87% | 9,915,530 |
| Feb 25, 2026 | 277.29 | 284.74 | 276.87 | 284.20 | 284.20 | 3.74% | 11,341,228 |
| Feb 24, 2026 | 282.20 | 282.40 | 271.80 | 273.95 | 273.95 | -2.97% | 9,636,186 |
| Feb 23, 2026 | 288.55 | 291.77 | 281.67 | 282.34 | 282.34 | -2.64% | 7,216,531 |
| Feb 20, 2026 | 288.90 | 290.80 | 285.55 | 290.00 | 290.00 | 0.02% | 6,924,174 |
| Feb 19, 2026 | 290.89 | 290.89 | 286.89 | 289.93 | 289.93 | 0.60% | 4,835,209 |
| Feb 18, 2026 | 290.00 | 290.13 | 286.29 | 288.20 | 288.20 | -0.31% | 6,615,959 |
| Feb 17, 2026 | 294.00 | 294.23 | 288.35 | 289.09 | 289.09 | -1.40% | 6,036,187 |
| Feb 13, 2026 | 285.63 | 293.46 | 284.51 | 293.19 | 293.19 | 3.10% | 10,229,605 |
| Feb 12, 2026 | 278.16 | 286.31 | 275.81 | 284.37 | 284.37 | 1.96% | 12,295,490 |
| Feb 11, 2026 | 272.44 | 279.69 | 269.80 | 278.91 | 278.91 | 2.08% | 6,310,296 |
| Feb 10, 2026 | 277.52 | 279.49 | 272.65 | 273.22 | 273.22 | -0.90% | 7,255,018 |
| Feb 9, 2026 | 274.15 | 280.18 | 273.32 | 275.70 | 275.70 | -0.34% | 10,210,918 |
| Feb 6, 2026 | 267.06 | 277.81 | 266.41 | 276.65 | 276.65 | 3.02% | 9,531,294 |
| Feb 5, 2026 | 274.29 | 276.89 | 266.29 | 268.55 | 268.55 | -2.67% | 12,650,863 |
| Feb 4, 2026 | 282.01 | 284.50 | 274.05 | 275.92 | 275.92 | -2.91% | 12,801,210 |
| Feb 3, 2026 | 284.70 | 288.09 | 278.60 | 284.18 | 284.18 | -0.49% | 10,617,120 |
| Feb 2, 2026 | 286.02 | 290.40 | 282.28 | 285.59 | 285.59 | -0.47% | 8,572,229 |
| Jan 30, 2026 | 292.10 | 292.95 | 284.70 | 286.93 | 286.93 | -1.83% | 11,946,366 |
| Jan 29, 2026 | 294.33 | 295.60 | 289.22 | 292.29 | 292.29 | -0.59% | 13,293,696 |
| Jan 28, 2026 | 283.72 | 294.94 | 283.72 | 294.02 | 294.02 | 4.00% | 23,192,124 |
| Jan 27, 2026 | 293.97 | 299.50 | 280.40 | 282.70 | 282.70 | -19.61% | 65,259,068 |
| Jan 26, 2026 | 353.95 | 354.79 | 347.27 | 351.64 | 351.64 | -1.30% | 7,503,022 |
| Jan 23, 2026 | 354.28 | 357.87 | 352.99 | 356.26 | 356.26 | 0.50% | 9,048,096 |
| Jan 22, 2026 | 347.18 | 354.95 | 346.77 | 354.47 | 354.47 | 1.93% | 7,356,910 |
| Jan 21, 2026 | 339.43 | 348.08 | 338.69 | 347.75 | 347.75 | 2.75% | 8,859,616 |
| Jan 20, 2026 | 327.40 | 339.89 | 326.50 | 338.43 | 338.43 | 2.24% | 7,465,635 |
| Jan 16, 2026 | 334.86 | 336.20 | 330.43 | 331.02 | 331.02 | -2.34% | 8,000,621 |
| Jan 15, 2026 | 335.20 | 339.45 | 328.06 | 338.96 | 338.96 | 1.19% | 6,919,427 |
| Jan 14, 2026 | 335.37 | 340.11 | 334.10 | 334.96 | 334.96 | 0.31% | 5,717,754 |
| Jan 13, 2026 | 341.50 | 341.84 | 332.85 | 333.93 | 333.93 | -1.93% | 5,577,729 |
| Jan 12, 2026 | 341.42 | 342.65 | 333.94 | 340.51 | 340.51 | -1.01% | 6,970,865 |
| Jan 9, 2026 | 347.25 | 349.06 | 342.48 | 343.98 | 343.98 | -0.83% | 3,943,836 |
| Jan 8, 2026 | 341.01 | 347.90 | 340.80 | 346.85 | 346.85 | 1.51% | 4,931,032 |
| Jan 7, 2026 | 348.98 | 350.11 | 338.04 | 341.70 | 341.70 | -2.08% | 7,450,846 |
| Jan 6, 2026 | 348.35 | 352.61 | 345.12 | 348.97 | 348.97 | 2.03% | 9,388,705 |
| Jan 5, 2026 | 335.45 | 346.94 | 333.85 | 342.02 | 342.02 | 1.67% | 7,970,273 |
| Jan 2, 2026 | 330.90 | 340.26 | 327.50 | 336.40 | 336.40 | 1.91% | 6,761,495 |
| Dec 31, 2025 | 332.32 | 333.33 | 329.88 | 330.11 | 330.11 | -0.62% | 4,212,817 |
| Dec 30, 2025 | 329.73 | 336.15 | 329.51 | 332.16 | 332.16 | 0.98% | 4,399,244 |
| Dec 29, 2025 | 330.89 | 334.25 | 328.28 | 328.94 | 328.94 | -0.87% | 4,106,475 |
| Dec 26, 2025 | 327.20 | 331.89 | 326.26 | 331.83 | 331.83 | 1.30% | 3,703,480 |
| Dec 24, 2025 | 325.20 | 328.99 | 324.13 | 327.58 | 327.58 | 0.86% | 2,836,777 |
| Dec 23, 2025 | 324.00 | 327.80 | 323.76 | 324.80 | 324.80 | -0.11% | 4,322,212 |
| Dec 22, 2025 | 322.90 | 329.80 | 321.65 | 325.16 | 325.16 | -0.69% | 7,272,527 |
| Dec 19, 2025 | 328.06 | 334.60 | 326.07 | 327.42 | 327.42 | -0.22% | 9,788,623 |
| Dec 18, 2025 | 328.93 | 330.18 | 324.57 | 328.14 | 328.14 | -1.05% | 6,347,018 |
| Dec 17, 2025 | 333.61 | 335.52 | 330.48 | 331.63 | 331.63 | -0.77% | 4,685,579 |
| Dec 16, 2025 | 340.42 | 340.99 | 331.03 | 334.20 | 334.20 | -2.02% | 6,334,030 |